三菱製鋼(5632)の株価時系列情報
三菱製鋼(5632)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 218 | 218 | 215 | 216 | 439,000 |
1983/12/27 | 217 | 218 | 215 | 215 | 620,000 |
1983/12/26 | 215 | 217 | 213 | 215 | 379,000 |
1983/12/24 | 212 | 214 | 211 | 213 | 343,000 |
1983/12/23 | 212 | 215 | 211 | 212 | 533,000 |
1983/12/22 | 218 | 218 | 210 | 211 | 1,300,000 |
1983/12/21 | 216 | 220 | 211 | 215 | 3,692,000 |
1983/12/20 | 205 | 212 | 205 | 211 | 1,691,000 |
1983/12/19 | 200 | 203 | 198 | 202 | 296,000 |
1983/12/17 | 204 | 205 | 201 | 203 | 483,000 |
1983/12/16 | 199 | 206 | 198 | 201 | 1,398,000 |
1983/12/15 | 197 | 198 | 196 | 198 | 265,000 |
1983/12/14 | 199 | 199 | 195 | 195 | 240,000 |
1983/12/13 | 198 | 200 | 196 | 199 | 496,000 |
1983/12/12 | 194 | 198 | 194 | 196 | 304,000 |
1983/12/09 | 195 | 195 | 193 | 193 | 177,000 |
1983/12/08 | 195 | 195 | 194 | 194 | 127,000 |
1983/12/07 | 197 | 197 | 193 | 194 | 140,000 |
1983/12/06 | 200 | 200 | 195 | 195 | 139,000 |
1983/12/05 | 200 | 200 | 198 | 200 | 226,000 |
1983/12/03 | 197 | 199 | 195 | 198 | 187,000 |
1983/12/02 | 192 | 198 | 192 | 198 | 182,000 |
1983/12/01 | 193 | 193 | 191 | 193 | 97,000 |
1983/11/30 | 195 | 195 | 191 | 191 | 203,000 |
1983/11/29 | 198 | 199 | 193 | 194 | 362,000 |
1983/11/28 | 200 | 201 | 195 | 198 | 313,000 |
1983/11/26 | 201 | 202 | 199 | 201 | 273,000 |
1983/11/25 | 202 | 204 | 200 | 200 | 884,000 |
1983/11/24 | 204 | 207 | 200 | 201 | 2,259,000 |
1983/11/22 | 195 | 204 | 195 | 201 | 2,829,000 |
1983/11/21 | 192 | 194 | 191 | 194 | 224,000 |
1983/11/19 | 189 | 191 | 189 | 190 | 74,000 |
1983/11/18 | 188 | 189 | 187 | 188 | 80,000 |
1983/11/17 | 189 | 189 | 184 | 188 | 202,000 |
1983/11/16 | 190 | 190 | 188 | 190 | 217,000 |
1983/11/15 | 194 | 194 | 188 | 191 | 326,000 |
1983/11/14 | 188 | 188 | 184 | 188 | 50,000 |
1983/11/11 | 186 | 190 | 184 | 188 | 102,000 |
1983/11/10 | 192 | 192 | 185 | 185 | 183,000 |
1983/11/09 | 195 | 196 | 190 | 191 | 417,000 |
1983/11/08 | 188 | 197 | 188 | 195 | 2,004,000 |
1983/11/07 | 185 | 187 | 185 | 186 | 54,000 |
1983/11/05 | 185 | 187 | 185 | 185 | 30,000 |
1983/11/04 | 185 | 185 | 180 | 185 | 72,000 |
1983/11/02 | 187 | 187 | 185 | 186 | 22,000 |
1983/11/01 | 183 | 188 | 183 | 186 | 85,000 |
1983/10/31 | 183 | 189 | 182 | 186 | 99,000 |
1983/10/29 | 185 | 185 | 182 | 182 | 26,000 |
1983/10/28 | 183 | 188 | 180 | 185 | 47,000 |
1983/10/27 | 185 | 185 | 183 | 183 | 99,000 |
1983/10/26 | 186 | 186 | 185 | 185 | 64,000 |
1983/10/25 | 190 | 190 | 186 | 188 | 174,000 |
1983/10/24 | 188 | 191 | 188 | 189 | 274,000 |
1983/10/22 | 192 | 193 | 188 | 188 | 326,000 |
1983/10/21 | 186 | 193 | 186 | 191 | 903,000 |
1983/10/20 | 184 | 188 | 184 | 186 | 165,000 |
1983/10/19 | 183 | 186 | 183 | 186 | 171,000 |
1983/10/18 | 183 | 185 | 179 | 180 | 168,000 |
1983/10/17 | 188 | 189 | 180 | 183 | 347,000 |
1983/10/15 | 184 | 188 | 182 | 188 | 448,000 |
1983/10/14 | 179 | 180 | 176 | 180 | 211,000 |
1983/10/13 | 175 | 179 | 175 | 179 | 36,000 |
1983/10/12 | 176 | 179 | 175 | 179 | 20,000 |
1983/10/11 | 179 | 179 | 175 | 175 | 51,000 |
1983/10/07 | 176 | 179 | 175 | 175 | 34,000 |
1983/10/06 | 176 | 177 | 174 | 175 | 44,000 |
1983/10/05 | 176 | 180 | 175 | 177 | 31,000 |
1983/10/04 | 178 | 178 | 175 | 175 | 45,000 |
1983/10/03 | 179 | 180 | 179 | 179 | 41,000 |
1983/10/01 | 182 | 182 | 179 | 179 | 110,000 |
1983/09/30 | 179 | 182 | 179 | 182 | 141,000 |
1983/09/29 | 178 | 178 | 176 | 176 | 53,000 |
1983/09/28 | 177 | 179 | 177 | 178 | 82,000 |
1983/09/27 | 176 | 180 | 176 | 176 | 52,000 |
1983/09/26 | 182 | 182 | 176 | 178 | 75,000 |
1983/09/24 | 181 | 182 | 181 | 182 | 45,000 |
1983/09/22 | 182 | 182 | 180 | 182 | 285,000 |
1983/09/21 | 182 | 182 | 177 | 177 | 69,000 |
1983/09/20 | 180 | 183 | 180 | 182 | 119,000 |
1983/09/19 | 179 | 182 | 179 | 179 | 159,000 |
1983/09/17 | 180 | 180 | 179 | 179 | 119,000 |
1983/09/16 | 179 | 179 | 176 | 179 | 61,000 |
1983/09/14 | 177 | 180 | 176 | 180 | 138,000 |
1983/09/13 | 172 | 180 | 172 | 173 | 198,000 |
1983/09/12 | 171 | 174 | 171 | 172 | 49,000 |
1983/09/09 | 175 | 175 | 170 | 175 | 35,000 |
1983/09/08 | 179 | 179 | 170 | 178 | 75,000 |
1983/09/07 | 172 | 180 | 170 | 180 | 117,000 |
1983/09/06 | 172 | 172 | 172 | 172 | 23,000 |
1983/09/05 | 177 | 177 | 170 | 170 | 68,000 |
1983/09/03 | 175 | 179 | 175 | 175 | 42,000 |
1983/09/02 | 179 | 179 | 175 | 176 | 90,000 |
1983/09/01 | 180 | 180 | 175 | 180 | 142,000 |
1983/08/31 | 172 | 179 | 172 | 175 | 179,000 |
1983/08/30 | 171 | 174 | 170 | 173 | 50,000 |
1983/08/29 | 171 | 174 | 170 | 174 | 68,000 |
1983/08/27 | 170 | 174 | 169 | 174 | 43,000 |
1983/08/26 | 170 | 174 | 169 | 170 | 24,000 |
1983/08/25 | 170 | 171 | 169 | 171 | 15,000 |
1983/08/24 | 169 | 174 | 169 | 174 | 19,000 |
1983/08/23 | 169 | 174 | 169 | 169 | 37,000 |
1983/08/22 | 171 | 174 | 171 | 174 | 62,000 |
1983/08/20 | 170 | 170 | 168 | 170 | 43,000 |
1983/08/19 | 170 | 177 | 168 | 168 | 124,000 |
1983/08/18 | 171 | 175 | 170 | 170 | 81,000 |
1983/08/17 | 175 | 175 | 170 | 170 | 93,000 |
1983/08/16 | 178 | 178 | 171 | 175 | 32,000 |
1983/08/15 | 176 | 178 | 176 | 177 | 71,000 |
1983/08/12 | 180 | 182 | 176 | 176 | 23,000 |
1983/08/11 | 178 | 180 | 178 | 179 | 68,000 |
1983/08/10 | 177 | 179 | 177 | 177 | 25,000 |
1983/08/09 | 178 | 178 | 177 | 177 | 43,000 |
1983/08/08 | 178 | 180 | 177 | 177 | 35,000 |
1983/08/06 | 180 | 180 | 177 | 177 | 39,000 |
1983/08/05 | 182 | 183 | 180 | 180 | 131,000 |
1983/08/04 | 185 | 185 | 180 | 180 | 188,000 |
1983/08/03 | 180 | 184 | 179 | 184 | 258,000 |
1983/08/02 | 179 | 180 | 176 | 177 | 95,000 |
1983/08/01 | 181 | 181 | 176 | 176 | 96,000 |
1983/07/30 | 178 | 182 | 176 | 180 | 96,000 |
1983/07/29 | 180 | 182 | 176 | 176 | 257,000 |
1983/07/28 | 172 | 180 | 172 | 180 | 222,000 |
1983/07/27 | 169 | 174 | 168 | 174 | 90,000 |
1983/07/26 | 171 | 173 | 165 | 170 | 287,000 |
1983/07/25 | 169 | 174 | 165 | 174 | 303,000 |
1983/07/23 | 170 | 170 | 167 | 169 | 36,000 |
1983/07/22 | 171 | 171 | 165 | 165 | 144,000 |
1983/07/21 | 170 | 173 | 170 | 171 | 164,000 |
1983/07/20 | 169 | 173 | 169 | 173 | 169,000 |
1983/07/19 | 170 | 170 | 167 | 167 | 130,000 |
1983/07/18 | 170 | 170 | 167 | 167 | 102,000 |
1983/07/15 | 165 | 170 | 163 | 170 | 457,000 |
1983/07/14 | 167 | 167 | 163 | 165 | 283,000 |
1983/07/13 | 170 | 170 | 167 | 167 | 367,000 |
1983/07/12 | 173 | 173 | 172 | 172 | 74,000 |
1983/07/11 | 177 | 177 | 172 | 173 | 87,000 |
1983/07/09 | 173 | 174 | 172 | 172 | 47,000 |
1983/07/08 | 174 | 174 | 173 | 173 | 52,000 |
1983/07/07 | 179 | 179 | 174 | 174 | 121,000 |
1983/07/06 | 176 | 179 | 174 | 179 | 104,000 |
1983/07/05 | 177 | 177 | 176 | 177 | 78,000 |
1983/07/04 | 178 | 178 | 175 | 175 | 99,000 |
1983/07/02 | 176 | 176 | 173 | 174 | 751,000 |
1983/07/01 | 180 | 182 | 174 | 175 | 399,000 |
1983/06/30 | 185 | 185 | 181 | 184 | 131,000 |
1983/06/29 | 186 | 186 | 183 | 185 | 219,000 |
1983/06/28 | 182 | 189 | 180 | 189 | 217,000 |
1983/06/27 | 183 | 183 | 180 | 182 | 338,000 |
1983/06/25 | 181 | 185 | 178 | 182 | 256,000 |
1983/06/24 | 184 | 189 | 181 | 181 | 334,000 |
1983/06/23 | 178 | 189 | 177 | 189 | 353,000 |
1983/06/22 | 189 | 190 | 181 | 182 | 374,000 |
1983/06/21 | 189 | 189 | 185 | 185 | 401,000 |
1983/06/20 | 189 | 189 | 186 | 186 | 217,000 |
1983/06/17 | 191 | 191 | 185 | 189 | 520,000 |
1983/06/16 | 197 | 199 | 188 | 190 | 2,191,000 |
1983/06/15 | 190 | 197 | 187 | 196 | 2,663,000 |
1983/06/14 | 184 | 190 | 183 | 190 | 1,746,000 |
1983/06/13 | 182 | 188 | 181 | 181 | 909,000 |
1983/06/11 | 183 | 183 | 179 | 182 | 444,000 |
1983/06/10 | 172 | 186 | 172 | 185 | 1,060,000 |
1983/06/09 | 168 | 173 | 168 | 171 | 154,000 |
1983/06/08 | 168 | 177 | 168 | 173 | 563,000 |
1983/06/07 | 168 | 174 | 168 | 172 | 153,000 |
1983/06/06 | 165 | 165 | 160 | 163 | 53,000 |
1983/06/04 | 159 | 162 | 159 | 160 | 41,000 |
1983/06/03 | 157 | 160 | 155 | 160 | 51,000 |
1983/06/02 | 161 | 161 | 156 | 157 | 42,000 |
1983/06/01 | 160 | 160 | 155 | 156 | 56,000 |
1983/05/31 | 161 | 161 | 160 | 160 | 77,000 |
1983/05/30 | 163 | 163 | 160 | 161 | 56,000 |
1983/05/28 | 162 | 162 | 161 | 162 | 46,000 |
1983/05/27 | 163 | 164 | 162 | 162 | 55,000 |
1983/05/26 | 165 | 165 | 163 | 163 | 29,000 |
1983/05/25 | 163 | 165 | 162 | 162 | 32,000 |
1983/05/24 | 162 | 165 | 162 | 165 | 25,000 |
1983/05/23 | 164 | 164 | 162 | 162 | 23,000 |
1983/05/20 | 165 | 166 | 164 | 164 | 37,000 |
1983/05/19 | 165 | 166 | 165 | 166 | 31,000 |
1983/05/18 | 165 | 165 | 164 | 164 | 101,000 |
1983/05/17 | 167 | 168 | 166 | 166 | 46,000 |
1983/05/16 | 167 | 167 | 165 | 165 | 62,000 |
1983/05/14 | 166 | 166 | 165 | 165 | 41,000 |
1983/05/13 | 170 | 172 | 168 | 168 | 15,000 |
1983/05/12 | 172 | 172 | 166 | 166 | 42,000 |
1983/05/11 | 171 | 172 | 171 | 172 | 71,000 |
1983/05/10 | 170 | 171 | 170 | 171 | 40,000 |
1983/05/09 | 169 | 170 | 169 | 170 | 24,000 |
1983/05/07 | 168 | 170 | 167 | 167 | 13,000 |
1983/05/06 | 168 | 170 | 167 | 167 | 79,000 |
1983/05/04 | 172 | 172 | 168 | 168 | 47,000 |
1983/05/02 | 172 | 172 | 172 | 172 | 13,000 |
1983/04/30 | 171 | 172 | 171 | 172 | 6,000 |
1983/04/28 | 173 | 173 | 171 | 172 | 73,000 |
1983/04/27 | 174 | 175 | 170 | 171 | 67,000 |
1983/04/26 | 173 | 175 | 173 | 173 | 90,000 |
1983/04/25 | 176 | 176 | 173 | 174 | 71,000 |
1983/04/23 | 170 | 176 | 169 | 174 | 71,000 |
1983/04/22 | 170 | 172 | 168 | 168 | 56,000 |
1983/04/21 | 168 | 172 | 168 | 170 | 36,000 |
1983/04/20 | 171 | 172 | 166 | 170 | 30,000 |
1983/04/19 | 171 | 171 | 166 | 166 | 42,000 |
1983/04/18 | 176 | 176 | 174 | 174 | 48,000 |
1983/04/15 | 175 | 178 | 175 | 176 | 157,000 |
1983/04/14 | 174 | 180 | 173 | 174 | 787,000 |
1983/04/13 | 169 | 173 | 168 | 172 | 68,000 |
1983/04/12 | 168 | 169 | 168 | 169 | 36,000 |
1983/04/11 | 166 | 168 | 165 | 167 | 45,000 |
1983/04/09 | 166 | 168 | 166 | 166 | 41,000 |
1983/04/08 | 167 | 167 | 166 | 166 | 21,000 |
1983/04/07 | 167 | 167 | 167 | 167 | 7,000 |
1983/04/06 | 168 | 168 | 166 | 166 | 72,000 |
1983/04/05 | 169 | 169 | 168 | 168 | 50,000 |
1983/04/04 | 169 | 169 | 168 | 168 | 41,000 |
1983/04/02 | 167 | 170 | 167 | 167 | 85,000 |
1983/04/01 | 165 | 169 | 165 | 166 | 42,000 |
1983/03/31 | 167 | 169 | 164 | 165 | 40,000 |
1983/03/30 | 165 | 169 | 165 | 167 | 8,000 |
1983/03/29 | 164 | 170 | 164 | 170 | 5,000 |
1983/03/28 | 166 | 166 | 162 | 162 | 18,000 |
1983/03/26 | 164 | 165 | 164 | 165 | 23,000 |
1983/03/25 | 164 | 170 | 163 | 170 | 54,000 |
1983/03/24 | 165 | 165 | 163 | 164 | 101,000 |
1983/03/23 | 165 | 169 | 165 | 165 | 23,000 |
1983/03/22 | 173 | 173 | 170 | 170 | 22,000 |
1983/03/18 | 165 | 166 | 165 | 165 | 25,000 |
1983/03/17 | 167 | 167 | 165 | 165 | 40,000 |
1983/03/16 | 166 | 170 | 165 | 165 | 91,000 |
1983/03/15 | 170 | 170 | 162 | 164 | 145,000 |
1983/03/14 | 171 | 172 | 171 | 172 | 3,000 |
1983/03/12 | 169 | 176 | 169 | 174 | 55,000 |
1983/03/11 | 168 | 170 | 167 | 168 | 23,000 |
1983/03/10 | 170 | 170 | 164 | 167 | 32,000 |
1983/03/09 | 166 | 166 | 164 | 164 | 89,000 |
1983/03/08 | 167 | 168 | 166 | 166 | 23,000 |
1983/03/07 | 169 | 169 | 167 | 167 | 21,000 |
1983/03/05 | 167 | 170 | 166 | 168 | 25,000 |
1983/03/04 | 166 | 166 | 166 | 166 | 145,000 |
1983/03/03 | 170 | 170 | 165 | 165 | 33,000 |
1983/03/02 | 166 | 170 | 165 | 166 | 34,000 |
1983/03/01 | 167 | 169 | 165 | 169 | 40,000 |
1983/02/28 | 170 | 170 | 166 | 166 | 49,000 |
1983/02/26 | 169 | 169 | 166 | 166 | 32,000 |
1983/02/25 | 169 | 170 | 164 | 164 | 188,000 |
1983/02/24 | 168 | 169 | 168 | 169 | 23,000 |
1983/02/23 | 170 | 170 | 170 | 170 | 6,000 |
1983/02/22 | 172 | 172 | 169 | 169 | 65,000 |
1983/02/21 | 178 | 178 | 172 | 172 | 74,000 |
1983/02/18 | 183 | 184 | 178 | 178 | 126,000 |
1983/02/17 | 174 | 189 | 174 | 184 | 370,000 |
1983/02/16 | 175 | 176 | 170 | 173 | 121,000 |
1983/02/15 | 165 | 175 | 165 | 175 | 232,000 |
1983/02/14 | 162 | 165 | 161 | 165 | 198,000 |
1983/02/12 | 161 | 165 | 161 | 161 | 78,000 |
1983/02/10 | 160 | 165 | 155 | 165 | 186,000 |
1983/02/09 | 171 | 172 | 165 | 165 | 119,000 |
1983/02/08 | 172 | 172 | 171 | 171 | 58,000 |
1983/02/07 | 173 | 173 | 172 | 172 | 49,000 |
1983/02/05 | 171 | 172 | 171 | 172 | 61,000 |
1983/02/04 | 174 | 175 | 171 | 171 | 65,000 |
1983/02/03 | 180 | 180 | 175 | 175 | 186,000 |
1983/02/02 | 177 | 184 | 177 | 179 | 330,000 |
1983/02/01 | 176 | 179 | 175 | 176 | 118,000 |
1983/01/31 | 181 | 182 | 175 | 175 | 121,000 |
1983/01/29 | 180 | 181 | 176 | 181 | 195,000 |
1983/01/28 | 185 | 185 | 176 | 180 | 642,000 |
1983/01/27 | 171 | 175 | 170 | 175 | 201,000 |
1983/01/26 | 173 | 175 | 171 | 171 | 152,000 |
1983/01/25 | 174 | 177 | 170 | 173 | 222,000 |
1983/01/24 | 178 | 180 | 174 | 175 | 98,000 |
1983/01/22 | 185 | 186 | 180 | 180 | 228,000 |
1983/01/21 | 187 | 190 | 180 | 185 | 202,000 |
1983/01/20 | 193 | 193 | 185 | 185 | 238,000 |
1983/01/19 | 202 | 202 | 188 | 188 | 1,456,000 |
1983/01/18 | 201 | 205 | 196 | 203 | 1,552,000 |
1983/01/17 | 194 | 209 | 185 | 206 | 4,304,000 |
1983/01/14 | 180 | 198 | 180 | 195 | 2,226,000 |
1983/01/13 | 178 | 178 | 170 | 175 | 69,000 |
1983/01/12 | 176 | 180 | 176 | 178 | 157,000 |
1983/01/11 | 180 | 180 | 175 | 175 | 382,000 |
1983/01/10 | 172 | 180 | 172 | 180 | 518,000 |
1983/01/08 | 174 | 176 | 173 | 173 | 950,000 |
1983/01/07 | 165 | 175 | 165 | 175 | 834,000 |
1983/01/06 | 157 | 167 | 157 | 159 | 83,000 |
1983/01/05 | 156 | 156 | 152 | 155 | 26,000 |
1983/01/04 | 157 | 157 | 156 | 156 | 16,000 |